Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
Europa Oil & Gas (Holdings) (EOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/01/2017 | 5.25p | 5.45p | 5.10p | 5.25p | 92765 |
| 17/01/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/01/2017 | 5.75p | 5.83p | 5.00p | 5.25p | 620265 |
| 13/01/2017 | 5.25p | 5.99p | 5.10p | 5.75p | 1042213 |
| 12/01/2017 | 5.25p | 5.35p | 4.75p | 5.25p | 1310902 |
| 11/01/2017 | 6.00p | 6.50p | 4.58p | 5.13p | 1789336 |
| 10/01/2017 | 6.13p | 6.50p | 5.80p | 6.00p | 1028493 |
| 09/01/2017 | 6.00p | 6.40p | 5.65p | 6.13p | 866850 |
| 06/01/2017 | 6.38p | 6.75p | 5.95p | 6.00p | 1791331 |
| 05/01/2017 | 5.63p | 6.99p | 5.58p | 6.38p | 4285998 |
| 04/01/2017 | 4.75p | 6.10p | 4.75p | 5.63p | 2803482 |
| 03/01/2017 | 4.75p | 5.00p | 4.66p | 4.75p | 859731 |
| 30/12/2016 | 4.75p | 4.98p | 4.70p | 4.75p | 79661 |
| 29/12/2016 | 4.75p | 4.75p | 4.70p | 4.75p | 4955 |
| 28/12/2016 | 4.50p | 4.95p | 4.50p | 4.75p | 269113 |
| 23/12/2016 | 4.50p | 4.68p | 4.50p | 4.50p | 113757 |
| 22/12/2016 | 4.63p | 4.73p | 4.50p | 4.50p | 55548 |
| 21/12/2016 | 4.75p | 4.99p | 4.42p | 4.63p | 348463 |
| 20/12/2016 | 4.75p | 4.95p | 4.60p | 4.75p | 282149 |
| 19/12/2016 | 4.75p | 5.00p | 4.55p | 4.75p | 215630 |
| 16/12/2016 | 4.75p | 4.90p | 4.51p | 4.75p | 45822 |
| 15/12/2016 | 4.75p | 4.88p | 4.50p | 4.75p | 164006 |
| 14/12/2016 | 4.75p | 4.93p | 4.53p | 4.75p | 334014 |
| 13/12/2016 | 4.50p | 4.95p | 4.38p | 4.75p | 314359 |
| 12/12/2016 | 4.50p | 4.61p | 4.30p | 4.50p | 302772 |
| 09/12/2016 | 4.50p | 4.50p | 4.30p | 4.50p | 383375 |
| 08/12/2016 | 4.63p | 4.68p | 4.38p | 4.50p | 558472 |
| 07/12/2016 | 4.88p | 4.88p | 4.50p | 4.63p | 314275 |
| 06/12/2016 | 4.88p | 4.88p | 4.55p | 4.88p | 312227 |
| 05/12/2016 | 4.88p | 4.89p | 4.79p | 4.88p | 22353 |
| 02/12/2016 | 4.88p | 4.89p | 4.79p | 4.88p | 293614 |
| 01/12/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 123500 |
| 30/11/2016 | 5.13p | 5.13p | 4.79p | 4.88p | 128867 |
| 29/11/2016 | 4.75p | 5.25p | 4.75p | 5.13p | 999438 |
| 28/11/2016 | 4.63p | 5.00p | 4.62p | 4.75p | 474080 |
| 25/11/2016 | 4.63p | 4.75p | 4.55p | 4.63p | 431734 |
| 24/11/2016 | 4.50p | 4.63p | 4.50p | 4.63p | 51038 |
| 23/11/2016 | 4.50p | 4.58p | 4.40p | 4.50p | 28839 |
| 22/11/2016 | 4.50p | 4.70p | 4.25p | 4.50p | 307228 |
| 21/11/2016 | 4.50p | 4.58p | 4.40p | 4.50p | 49059 |
| 18/11/2016 | 4.50p | 4.50p | 4.39p | 4.50p | 151612 |
| 17/11/2016 | 4.50p | 4.65p | 4.39p | 4.50p | 148861 |
| 16/11/2016 | 4.50p | 4.50p | 4.39p | 4.50p | 2000 |
| 15/11/2016 | 4.63p | 4.63p | 4.35p | 4.50p | 227880 |
| 14/11/2016 | 4.63p | 4.67p | 4.50p | 4.63p | 138291 |
| 11/11/2016 | 4.63p | 4.67p | 4.50p | 4.63p | 83336 |
| 10/11/2016 | 4.63p | 4.68p | 4.50p | 4.63p | 577848 |
| 09/11/2016 | 4.63p | 4.68p | 4.45p | 4.63p | 503473 |
| 08/11/2016 | 4.75p | 4.80p | 4.55p | 4.75p | 864446 |
| 07/11/2016 | 4.88p | 4.88p | 4.50p | 4.88p | 248431 |
| 04/11/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 74866 |
| 03/11/2016 | 4.88p | 5.00p | 4.79p | 4.88p | 296536 |
| 02/11/2016 | 5.00p | 5.20p | 4.80p | 4.88p | 127529 |
| 01/11/2016 | 5.00p | 5.15p | 4.80p | 5.00p | 176681 |
| 31/10/2016 | 4.88p | 5.15p | 4.80p | 5.00p | 91080 |
| 28/10/2016 | 4.88p | 4.95p | 4.75p | 4.88p | 157884 |
| 27/10/2016 | 4.88p | 4.95p | 4.75p | 4.88p | 77098 |
| 26/10/2016 | 4.88p | 4.91p | 4.75p | 4.88p | 201240 |
| 25/10/2016 | 4.88p | 4.93p | 4.75p | 4.88p | 57381 |
| 24/10/2016 | 4.88p | 4.90p | 4.78p | 4.88p | 170774 |
| 21/10/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 177890 |
| 20/10/2016 | 4.88p | 5.00p | 4.81p | 4.88p | 183646 |
| 19/10/2016 | 4.88p | 5.00p | 4.81p | 4.88p | 65786 |
| 18/10/2016 | 4.88p | 5.00p | 4.88p | 4.88p | 7071 |
| 17/10/2016 | 4.88p | 5.13p | 4.81p | 4.88p | 232624 |
| 14/10/2016 | 4.88p | 5.00p | 4.78p | 4.88p | 42946 |
| 13/10/2016 | 5.25p | 5.25p | 4.83p | 4.88p | 173683 |
| 12/10/2016 | 5.25p | 5.42p | 5.03p | 5.25p | 196299 |
| 11/10/2016 | 5.25p | 5.42p | 5.15p | 5.25p | 64133 |
| 10/10/2016 | 5.25p | 5.43p | 5.10p | 5.25p | 525267 |
| 07/10/2016 | 5.13p | 5.44p | 5.10p | 5.25p | 546971 |
| 06/10/2016 | 4.75p | 5.50p | 4.75p | 5.13p | 2005530 |
| 05/10/2016 | 4.75p | 4.95p | 4.65p | 4.75p | 206588 |
| 04/10/2016 | 4.75p | 5.10p | 4.57p | 4.75p | 376273 |
| 03/10/2016 | 4.75p | 4.90p | 4.55p | 4.75p | 301550 |
| 30/09/2016 | 4.75p | 4.85p | 4.75p | 4.75p | 469693 |
| 29/09/2016 | 4.75p | 4.85p | 4.52p | 4.75p | 20489 |
| 28/09/2016 | 4.63p | 4.70p | 4.50p | 4.63p | 195311 |
| 27/09/2016 | 5.00p | 5.00p | 4.53p | 4.63p | 575691 |
| 26/09/2016 | 5.13p | 5.18p | 4.52p | 4.75p | 643444 |
| 23/09/2016 | 4.63p | 4.70p | 4.51p | 4.63p | 123655 |
| 22/09/2016 | 4.75p | 4.85p | 4.51p | 4.63p | 327311 |
| 21/09/2016 | 4.75p | 4.90p | 4.57p | 4.75p | 66546 |
| 20/09/2016 | 4.88p | 4.95p | 4.65p | 4.75p | 389056 |
| 19/09/2016 | 4.88p | 5.10p | 4.65p | 4.88p | 272563 |
| 16/09/2016 | 4.88p | 5.10p | 4.65p | 4.88p | 145542 |
| 15/09/2016 | 4.88p | 4.95p | 4.60p | 4.88p | 150066 |
| 14/09/2016 | 5.00p | 5.00p | 4.77p | 4.88p | 117326 |
| 13/09/2016 | 5.00p | 5.00p | 4.77p | 5.00p | 67084 |
| 12/09/2016 | 5.00p | 5.00p | 4.77p | 5.00p | 100879 |
| 09/09/2016 | 5.00p | 5.15p | 4.65p | 5.00p | 450340 |
| 08/09/2016 | 4.75p | 5.00p | 4.60p | 5.00p | 67178 |
| 07/09/2016 | 4.75p | 4.95p | 4.58p | 4.75p | 332170 |
| 06/09/2016 | 4.75p | 4.95p | 4.55p | 4.75p | 458179 |
| 05/09/2016 | 4.75p | 4.90p | 4.55p | 4.75p | 120978 |
| 02/09/2016 | 4.75p | 4.88p | 4.51p | 4.75p | 129786 |
| 01/09/2016 | 4.75p | 4.75p | 4.50p | 4.75p | 120929 |
| 31/08/2016 | 4.75p | 4.88p | 4.56p | 4.75p | 48654 |
| 30/08/2016 | 4.75p | 4.90p | 4.60p | 4.75p | 78668 |
| 26/08/2016 | 4.75p | 4.90p | 4.60p | 4.75p | 273031 |
| 25/08/2016 | 4.63p | 4.95p | 4.60p | 4.75p | 461015 |
| 24/08/2016 | 4.75p | 4.75p | 4.55p | 4.63p | 587751 |
| 23/08/2016 | 5.00p | 5.13p | 4.65p | 4.75p | 878173 |
| 22/08/2016 | 5.25p | 5.25p | 4.75p | 5.00p | 377130 |
| 19/08/2016 | 5.00p | 5.00p | 4.75p | 4.88p | 284131 |
| 18/08/2016 | 4.88p | 5.33p | 4.85p | 5.00p | 198862 |
| 17/08/2016 | 4.75p | 5.13p | 4.75p | 4.88p | 599062 |
| 16/08/2016 | 4.63p | 5.00p | 4.55p | 4.75p | 490646 |
| 15/08/2016 | 4.88p | 4.90p | 4.58p | 4.63p | 506786 |
| 12/08/2016 | 4.75p | 4.75p | 4.54p | 4.63p | 186307 |
| 11/08/2016 | 4.63p | 4.75p | 4.55p | 4.75p | 382853 |
| 10/08/2016 | 5.00p | 5.00p | 4.36p | 4.63p | 926006 |
| 09/08/2016 | 4.88p | 5.13p | 4.80p | 5.00p | 162391 |
| 08/08/2016 | 4.75p | 5.45p | 4.42p | 4.88p | 742662 |
| 05/08/2016 | 4.50p | 5.00p | 4.40p | 4.75p | 146432 |
| 04/08/2016 | 4.50p | 4.70p | 4.35p | 4.50p | 187828 |
| 03/08/2016 | 5.13p | 5.13p | 4.50p | 4.50p | 496871 |
| 02/08/2016 | 5.25p | 5.40p | 4.94p | 5.13p | 926627 |
| 01/08/2016 | 4.88p | 5.30p | 4.80p | 5.25p | 590104 |
| 29/07/2016 | 4.25p | 5.00p | 4.25p | 4.75p | 1786745 |
| 28/07/2016 | 4.63p | 5.00p | 4.25p | 4.25p | 1848255 |
| 27/07/2016 | 4.00p | 4.25p | 3.95p | 4.13p | 81799 |
| 26/07/2016 | 4.00p | 4.00p | 3.96p | 4.00p | 430542 |
| 25/07/2016 | 4.00p | 4.23p | 3.95p | 4.00p | 406293 |
| 22/07/2016 | 4.00p | 4.23p | 4.00p | 4.00p | 59532 |
| 21/07/2016 | 3.75p | 4.23p | 3.66p | 4.00p | 2205501 |
| 20/07/2016 | 3.88p | 4.00p | 3.65p | 3.75p | 1972510 |
| 19/07/2016 | 3.63p | 4.00p | 3.60p | 3.88p | 920771 |
| 18/07/2016 | 3.50p | 3.70p | 3.36p | 3.63p | 591643 |
| 15/07/2016 | 3.75p | 3.75p | 3.35p | 3.50p | 552101 |
| 14/07/2016 | 3.75p | 3.90p | 3.61p | 3.75p | 85564 |
| 13/07/2016 | 3.75p | 3.90p | 3.61p | 3.75p | 83604 |
| 12/07/2016 | 3.75p | 3.90p | 3.75p | 3.75p | 53204 |
| 11/07/2016 | 3.75p | 3.90p | 3.75p | 3.75p | 34977 |
| 08/07/2016 | 3.75p | 3.90p | 3.55p | 3.75p | 195354 |
| 07/07/2016 | 3.63p | 3.90p | 3.63p | 3.75p | 1112242 |
| 06/07/2016 | 3.63p | 3.70p | 3.50p | 3.63p | 825929 |
| 05/07/2016 | 3.50p | 3.65p | 3.30p | 3.63p | 1047888 |
| 04/07/2016 | 3.38p | 3.50p | 3.28p | 3.50p | 329395 |
| 01/07/2016 | 3.75p | 3.93p | 3.25p | 3.38p | 943044 |
| 30/06/2016 | 3.75p | 3.93p | 3.75p | 3.75p | 62598 |
| 29/06/2016 | 3.75p | 3.95p | 3.55p | 3.75p | 49446 |
| 28/06/2016 | 3.75p | 3.95p | 3.55p | 3.75p | 47951 |
| 27/06/2016 | 4.00p | 4.00p | 3.55p | 3.75p | 363455 |
| 24/06/2016 | 4.00p | 4.00p | 3.77p | 4.00p | 100180 |
| 23/06/2016 | 3.88p | 4.08p | 3.88p | 4.00p | 731336 |
| 22/06/2016 | 4.00p | 4.10p | 3.86p | 3.88p | 466043 |
| 21/06/2016 | 4.00p | 4.13p | 3.95p | 4.00p | 45536 |
| 20/06/2016 | 3.88p | 4.14p | 3.78p | 4.00p | 544232 |
| 17/06/2016 | 3.88p | 3.99p | 3.78p | 3.88p | 332370 |
| 16/06/2016 | 4.00p | 4.00p | 3.78p | 3.88p | 454716 |
| 15/06/2016 | 4.00p | 4.07p | 3.80p | 4.00p | 24037 |
| 14/06/2016 | 4.00p | 4.10p | 3.80p | 4.00p | 84414 |
| 13/06/2016 | 4.00p | 4.10p | 3.75p | 4.00p | 1054602 |
| 10/06/2016 | 4.00p | 4.00p | 3.80p | 4.00p | 60394 |
| 09/06/2016 | 4.00p | 4.13p | 3.80p | 4.00p | 194268 |
| 08/06/2016 | 4.00p | 4.00p | 3.78p | 4.00p | 356136 |
| 07/06/2016 | 4.00p | 4.00p | 3.99p | 4.00p | 82522 |
| 06/06/2016 | 4.13p | 4.13p | 3.77p | 4.00p | 506357 |
| 03/06/2016 | 4.00p | 4.35p | 4.00p | 4.13p | 752528 |
| 02/06/2016 | 4.13p | 4.25p | 3.76p | 4.00p | 45573 |
| 01/06/2016 | 4.13p | 4.13p | 3.75p | 4.13p | 260203 |
| 31/05/2016 | 4.13p | 4.50p | 3.77p | 4.13p | 578100 |
| 27/05/2016 | 4.13p | 4.13p | 3.77p | 4.13p | 204313 |
| 26/05/2016 | 4.13p | 4.13p | 3.77p | 4.13p | 114836 |
| 25/05/2016 | 4.13p | 4.13p | 3.80p | 4.13p | 385017 |
| 24/05/2016 | 4.38p | 4.38p | 3.54p | 4.13p | 849213 |
| 23/05/2016 | 4.25p | 4.38p | 4.18p | 4.38p | 213038 |
| 20/05/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 340645 |
| 19/05/2016 | 4.38p | 4.40p | 4.00p | 4.13p | 618902 |
| 18/05/2016 | 4.50p | 4.50p | 4.25p | 4.38p | 65000 |
| 17/05/2016 | 4.50p | 4.50p | 4.45p | 4.50p | 66871 |
| 16/05/2016 | 4.63p | 4.63p | 4.25p | 4.50p | 723929 |
| 13/05/2016 | 4.75p | 4.75p | 4.30p | 4.63p | 255694 |
| 12/05/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 11/05/2016 | 4.75p | 4.75p | 4.50p | 4.75p | 55613 |
| 10/05/2016 | 4.75p | 4.75p | 4.50p | 4.75p | 165436 |
| 09/05/2016 | 4.63p | 4.75p | 4.55p | 4.75p | 30180 |
| 06/05/2016 | 4.63p | 4.88p | 4.60p | 4.63p | 150730 |
| 05/05/2016 | 4.63p | 4.68p | 4.58p | 4.63p | 108949 |
| 04/05/2016 | 4.75p | 4.88p | 4.55p | 4.63p | 413469 |
| 03/05/2016 | 5.13p | 5.13p | 4.55p | 4.75p | 569392 |
| 29/04/2016 | 5.25p | 5.30p | 4.85p | 5.13p | 879455 |
| 28/04/2016 | 5.38p | 5.40p | 5.25p | 5.38p | 527000 |
| 27/04/2016 | 5.38p | 5.50p | 5.38p | 5.38p | 630468 |
| 26/04/2016 | 5.50p | 5.50p | 5.38p | 5.38p | 164588 |
| 25/04/2016 | 5.50p | 5.75p | 5.38p | 5.50p | 212374 |
| 22/04/2016 | 5.50p | 5.60p | 5.38p | 5.50p | 197237 |
| 21/04/2016 | 5.63p | 5.68p | 5.13p | 5.50p | 1397819 |
| 20/04/2016 | 5.75p | 5.78p | 5.50p | 5.63p | 249815 |
| 19/04/2016 | 5.75p | 5.90p | 5.50p | 5.75p | 646877 |
| 18/04/2016 | 5.75p | 5.75p | 5.51p | 5.75p | 120600 |
| 15/04/2016 | 5.88p | 5.90p | 5.60p | 5.75p | 395113 |
| 14/04/2016 | 6.00p | 6.10p | 5.75p | 5.88p | 344235 |
| 13/04/2016 | 6.00p | 6.25p | 5.95p | 6.00p | 285373 |
| 12/04/2016 | 5.75p | 6.25p | 5.53p | 6.00p | 643463 |
| 11/04/2016 | 6.00p | 6.05p | 5.55p | 5.75p | 368100 |
| 08/04/2016 | 6.13p | 6.30p | 5.80p | 6.00p | 429366 |
| 07/04/2016 | 5.88p | 6.33p | 5.75p | 6.13p | 842630 |
| 06/04/2016 | 5.88p | 6.48p | 5.80p | 6.13p | 1115178 |
*Close Price adjusted for both dividends and splits